StakeWise Historical Data

SWISE Page 16
Download
Date Close Price change Market cap Trading volume
May 16, 2023 $ 0.124
+3.96%
$ 123.78 million $ 332,487
May 15, 2023 $ 0.119
-6.78%
$ 119.02 million $ 787,698
May 14, 2023 $ 0.128
+1.89%
$ 127.67 million $ 686,297
May 13, 2023 $ 0.125
+2.76%
$ 125.29 million $ 729,227
May 12, 2023 $ 0.122
-0.79%
$ 121.78 million $ 723,436
May 11, 2023 $ 0.123
-0.67%
$ 122.64 million $ 686,060
May 10, 2023 $ 0.123
+0.10%
$ 123.45 million $ 682,951
May 9, 2023 $ 0.123
+0.43%
$ 123.29 million $ 327,839
May 8, 2023 $ 0.123
-1.16%
$ 122.76 million $ 673,061
May 7, 2023 $ 0.124
+2.18%
$ 124.22 million $ 490,343
May 6, 2023 $ 0.122
-1.32%
$ 121.58 million $ 728,815
May 5, 2023 $ 0.123
-4.92%
$ 123.23 million $ 689,908
May 4, 2023 $ 0.13
+0.92%
$ 129.65 million $ 355,688
May 3, 2023 $ 0.128
-1.01%
$ 128.5 million $ 352,439
May 2, 2023 $ 0.13
+0.95%
$ 129.9 million $ 724,166
May 1, 2023 $ 0.128
+0.48%
$ 128.27 million $ 390,286
Apr 30, 2023 $ 0.128
-0.74%
$ 127.66 million $ 698,212
Apr 29, 2023 $ 0.129
+0.31%
$ 128.62 million $ 369,458
Apr 28, 2023 $ 0.128
+1.28%
$ 128.32 million $ 402,973
Apr 27, 2023 $ 0.127
-0.34%
$ 126.71 million $ 324,889
Apr 26, 2023 $ 0.127
-1.33%
$ 127.12 million $ 349,114
Apr 25, 2023 $ 0.129
+0.46%
$ 128.86 million $ 368,678
Apr 24, 2023 $ 0.128
-1.73%
$ 128.24 million $ 375,309
Apr 23, 2023 $ 0.131
+1.93%
$ 130.52 million $ 683,670
Apr 22, 2023 $ 0.128
+0.18%
$ 128 million $ 350,585
Apr 21, 2023 $ 0.128
-1.81%
$ 127.78 million $ 374,377
Apr 20, 2023 $ 0.13
-1.85%
$ 130.17 million $ 394,372
Apr 19, 2023 $ 0.132
-21.10%
$ 132.5 million $ 739,385
Apr 18, 2023 $ 0.167
-3.76%
$ 166.69 million $ 45,175
Apr 17, 2023 $ 0.173
-1.15%
$ 173.21 million $ 562,638
Apr 16, 2023 $ 0.177
+0.85%
$ 177.03 million $ 560,304
Apr 15, 2023 $ 0.176
+1.37%
$ 175.55 million $ 496,022
Apr 14, 2023 $ 0.173
+1.08%
$ 173.14 million $ 568,061
Apr 13, 2023 $ 0.171
-3.45%
$ 171.29 million $ 1.21 million
Apr 12, 2023 $ 0.177
+14.19%
$ 176.87 million $ 547,222
Apr 11, 2023 $ 0.155
-4.32%
$ 154.96 million $ 177,330
Apr 10, 2023 $ 0.162
-1.80%
$ 161.98 million $ 985,475
Apr 9, 2023 $ 0.165
-0.64%
$ 164.95 million $ 510,162
Apr 8, 2023 $ 0.166
-1.41%
$ 166.01 million $ 965,204
Apr 7, 2023 $ 0.168
-0.88%
$ 168.42 million $ 955,964
Apr 6, 2023 $ 0.17
+1.41%
$ 170.05 million $ 905,446
Apr 5, 2023 $ 0.168
+8.17%
$ 167.68 million $ 395,178
Apr 4, 2023 $ 0.155
+20.13%
$ 155.02 million $ 320,877
Apr 3, 2023 $ 0.129
-1.52%
$ 129.02 million $ 713,521
Apr 2, 2023 $ 0.131
-11.72%
$ 131.04 million $ 422,326
Apr 1, 2023 $ 0.148
+1.83%
$ 148.44 million $ 150,997
Mar 31, 2023 $ 0.146
+0.39%
$ 145.77 million $ 947,271
Mar 30, 2023 $ 0.145
+1.47%
$ 145.21 million $ 404,037
Mar 29, 2023 $ 0.143
+0.16%
$ 143.11 million $ 834,949
Mar 28, 2023 $ 0.143
+0.17%
$ 142.9 million $ 802,411